Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.28 34.50 34.09 34.23 2,094,978 -0.23(-0.66%)
Aug 28, 2020 34.35 34.55 34.04 34.46 1,400,748 +0.29(+0.85%)
Aug 27, 2020 34.14 34.82 34.05 34.17 954,441 +0.06(+0.19%)
Aug 26, 2020 34.22 34.55 33.85 34.11 941,942 -0.11(-0.32%)
Aug 25, 2020 34.79 34.94 34.21 34.22 1,021,511 -0.36(-1.05%)
Aug 24, 2020 33.63 34.60 33.36 34.58 1,154,665 +1.11(+3.32%)
Aug 21, 2020 33.62 33.67 32.94 33.47 1,993,152 -0.33(-0.97%)
Aug 20, 2020 34.11 34.32 33.77 33.80 1,085,795 -0.63(-1.82%)
Aug 19, 2020 34.45 34.83 34.24 34.43 1,253,694 +0.08(+0.24%)
Aug 18, 2020 34.39 34.57 34.01 34.34 1,155,541 +0.02(+0.05%)
Aug 17, 2020 34.23 34.63 33.89 34.33 1,787,266 +0.05(+0.16%)
Aug 14, 2020 34.07 34.63 33.98 34.27 990,199 -0.12(-0.34%)
Aug 13, 2020 34.68 34.94 34.20 34.39 1,177,878 -0.56(-1.61%)
Aug 12, 2020 35.23 35.55 34.71 34.95 1,872,483 +0.20(+0.58%)
Aug 11, 2020 35.22 35.69 34.66 34.75 2,024,873 +0.28(+0.82%)
Aug 10, 2020 34.03 34.52 34.02 34.47 1,918,167 +0.57(+1.69%)
Aug 07, 2020 32.98 33.94 32.98 33.90 1,570,509 +0.64(+1.91%)
Aug 06, 2020 32.90 33.43 32.84 33.26 1,737,186 +0.04(+0.11%)
Aug 05, 2020 33.72 33.91 33.04 33.22 1,792,410 -0.20(-0.60%)
Aug 04, 2020 33.45 33.87 33.29 33.42 1,718,374 -0.05(-0.16%)
Aug 03, 2020 34.14 34.16 33.36 33.48 1,934,296 -0.65(-1.89%)
Jul 31, 2020 34.13 34.84 33.63 34.12 4,851,822 +0.07(+0.21%)
Jul 30, 2020 34.94 35.49 33.77 34.05 4,718,411 +0.65(+1.93%)
Jul 29, 2020 33.21 33.59 32.76 33.41 2,826,138 +0.37(+1.13%)
Jul 28, 2020 32.74 33.51 32.74 33.03 2,323,432 +0.15(+0.47%)
Jul 27, 2020 33.04 33.19 32.56 32.88 1,774,350 -0.31(-0.93%)
Jul 24, 2020 33.11 33.42 32.96 33.19 1,731,144 -0.05(-0.16%)
Jul 23, 2020 32.51 33.44 32.45 33.24 2,114,030 +0.68(+2.09%)
Jul 22, 2020 32.38 32.73 32.08 32.56 1,564,497 -0.05(-0.14%)
Jul 21, 2020 32.11 32.96 32.11 32.61 1,996,621 +0.77(+2.43%)
Jul 20, 2020 32.67 32.67 31.64 31.83 2,041,749 -0.98(-2.99%)
Jul 17, 2020 32.75 33.11 32.44 32.82 1,640,656 +0.01(+0.03%)
Jul 16, 2020 32.44 33.15 32.27 32.81 1,333,990 +0.27(+0.84%)
Jul 15, 2020 32.59 33.27 32.36 32.53 2,362,512 +0.63(+1.97%)
Jul 14, 2020 30.98 32.03 30.66 31.91 1,985,230 +0.69(+2.21%)
Jul 13, 2020 31.49 31.60 30.62 31.21 2,294,673 -0.31(-0.98%)
Jul 10, 2020 30.34 31.56 30.21 31.52 1,656,599 +1.28(+4.24%)
Jul 09, 2020 31.40 31.50 30.18 30.24 2,365,442 -1.36(-4.29%)
Jul 08, 2020 31.65 31.94 31.29 31.60 2,343,210 +0.07(+0.23%)
Jul 07, 2020 31.98 32.15 31.51 31.52 2,208,795 -0.91(-2.80%)
Jul 06, 2020 32.74 33.01 31.97 32.43 1,720,198 +0.29(+0.91%)
Jul 02, 2020 32.49 32.87 31.98 32.14 1,584,582 +0.25(+0.80%)
Jul 01, 2020 31.41 32.34 30.93 31.89 3,217,533 +0.64(+2.04%)
Jun 30, 2020 32.22 32.24 30.51 31.25 7,171,546 -0.96(-2.99%)
Jun 29, 2020 31.82 32.47 31.66 32.22 3,078,511 +0.90(+2.88%)
Jun 26, 2020 32.15 32.22 31.11 31.31 3,961,896 -1.05(-3.23%)
Jun 25, 2020 32.87 32.87 31.85 32.36 3,648,219 -0.84(-2.52%)
Jun 24, 2020 34.00 34.03 32.81 33.20 3,323,113 -1.34(-3.87%)
Jun 23, 2020 34.99 35.04 34.24 34.53 2,079,369 +0.02(+0.05%)
Jun 22, 2020 34.39 34.63 33.90 34.52 1,932,463 -0.07(-0.21%)
Jun 19, 2020 35.94 36.29 34.49 34.59 4,188,940 -0.95(-2.69%)
Jun 18, 2020 34.80 35.74 34.62 35.54 1,492,113 +0.28(+0.80%)
Jun 17, 2020 36.32 36.39 35.05 35.26 2,203,382 -0.94(-2.59%)
Jun 16, 2020 36.15 36.36 34.69 36.20 4,680,282 +1.40(+4.03%)
Jun 15, 2020 33.51 35.16 33.21 34.80 2,716,145 +0.19(+0.55%)
Jun 12, 2020 34.24 34.65 33.42 34.61 3,586,750 +1.36(+4.10%)
Jun 11, 2020 34.56 35.02 33.09 33.24 3,463,450 -2.68(-7.47%)
Jun 10, 2020 37.94 37.95 35.90 35.93 2,298,475 -2.05(-5.39%)
Jun 09, 2020 38.44 38.68 37.85 37.97 2,978,844 -1.47(-3.74%)
Jun 08, 2020 39.34 39.73 38.76 39.45 3,087,777 +0.88(+2.29%)
Jun 05, 2020 39.75 40.28 38.46 38.56 3,244,809 +0.08(+0.21%)
Jun 04, 2020 36.93 38.48 36.75 38.48 8,155,864 +1.61(+4.37%)
Jun 03, 2020 36.38 37.83 36.29 36.87 4,532,195 +1.11(+3.10%)
Jun 02, 2020 35.13 35.83 34.83 35.76 2,311,217 +1.23(+3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.